股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
*ST跨境( 002640.SZ 深证)
板块 :服装   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-11-262.412.452.382.441.24%0.78%0.45%29,593,30071,639,00068%2.42-1.39%2.46-0.93%2.460.04%2.430.21%0.32%
2021-11-252.502.522.402.41-3.60%-1.83%-0.58%48,925,000120,133,000110%2.46-1.60%2.480.89%2.460.16%2.420.12%0.36%
2021-11-242.492.532.462.50-0.40%0.20%3.26%44,794,000111,753,000103%2.50-0.16%2.460.74%2.450.78%2.420.29%0.44%
2021-11-232.432.552.432.512.03%0.44%3.98%61,687,500154,173,000133%2.504.43%2.440.99%2.431.17%2.410.58%0.55%
2021-11-222.392.492.332.461.65%2.80%2.50%54,337,800130,033,000117%2.39-1.36%2.420.08%2.400.29%2.400.08%0.56%
2021-11-192.452.462.402.42-1.22%-0.25%0.92%38,185,80092,643,00086%2.43-0.49%2.420.62%2.400.50%2.400.34%0.56%
2021-11-182.392.502.382.452.51%0.49%2.51%66,853,200162,994,000152%2.443.13%2.402.13%2.390.38%2.390.63%0.53%
2021-11-172.342.392.322.391.70%1.10%0.63%31,140,60073,606,00072%2.360.21%2.35-0.21%2.38-0.71%2.380.42%0.49%
2021-11-162.342.392.332.350.00%-0.38%-0.63%26,870,80063,388,00062%2.360.90%2.36-1.05%2.39-0.13%2.370.38%0.43%
2021-11-152.332.372.312.350.00%0.51%-0.25%30,766,70071,939,00069%2.34-1.35%2.38-1.08%2.40-0.08%2.360.17%0.38%
2021-11-122.412.432.342.35-2.49%-0.84%-0.09%46,070,100109,164,000104%2.37-2.27%2.41-0.17%2.400.13%2.350.56%0.36%
2021-11-112.432.472.402.41-1.63%-0.62%3.04%47,188,800114,445,000110%2.430.08%2.410.63%2.400.93%2.340.95%0.19%
2021-11-102.342.482.322.453.81%1.11%5.74%73,908,900179,105,000173%2.421.59%2.401.35%2.371.67%2.321.40%0.00%
2021-11-092.362.442.332.36-0.84%-1.05%3.28%47,192,800112,567,000119%2.390.85%2.371.15%2.331.17%2.290.66%-0.29%
2021-11-082.352.392.332.380.85%0.63%4.85%36,469,60086,243,00092%2.370.81%2.341.52%2.310.61%2.270.13%-0.43%
2021-11-052.322.392.302.361.72%0.60%4.10%41,930,50098,369,000106%2.351.51%2.301.32%2.291.06%2.270.00%-0.48%
2021-11-042.262.372.252.321.75%0.39%2.34%44,564,500103,003,000109%2.312.94%2.270.49%2.270.84%2.270.22%-0.48%
2021-11-032.212.312.192.282.70%1.56%0.80%35,287,70079,233,00089%2.25-0.44%2.260.13%2.250.63%2.26-0.18%-0.49%
2021-11-022.262.312.212.22-2.20%-1.55%-2.03%34,639,70078,106,00090%2.26-1.53%2.260.49%2.24-0.09%2.27-0.13%-0.45%
2021-11-012.282.342.252.270.00%-0.87%0.04%35,446,00081,165,00097%2.292.23%2.251.44%2.24-0.27%2.27-0.04%-0.41%
2021-10-292.242.312.182.270.44%1.34%0.00%46,853,700104,970,000122%2.240.49%2.22-0.27%2.24-0.93%2.27-1.09%-0.36%
2021-10-282.162.262.142.265.12%1.39%-1.53%49,257,600109,793,000127%2.232.39%2.22-1.24%2.27-0.44%2.30-0.99%-0.20%
2021-10-272.212.272.122.15-3.59%-1.24%-7.25%40,901,10089,051,000105%2.18-3.59%2.25-2.39%2.28-1.13%2.32-1.45%-0.08%
2021-10-262.312.322.222.23-4.29%-1.24%-5.19%44,292,100100,008,000111%2.26-2.97%2.31-0.65%2.30-0.61%2.35-0.76%0.15%
2021-10-252.322.372.302.33-0.85%0.13%-1.69%36,041,20083,856,00090%2.33-0.39%2.320.39%2.320.39%2.37-0.38%0.25%
2021-10-222.242.372.232.353.98%0.60%-1.22%48,803,200113,987,000114%2.342.64%2.310.83%2.31-1.37%2.380.04%0.25%
2021-10-212.282.302.252.26-1.31%-0.70%-4.96%21,203,20048,261,00050%2.28-0.87%2.29-0.13%2.34-1.14%2.380.08%0.10%
2021-10-202.302.322.272.29-0.43%-0.26%-3.62%21,708,00049,841,00052%2.30-0.43%2.30-2.63%2.37-1.21%2.380.25%-0.02%
2021-10-192.282.342.272.300.44%-0.26%-2.95%23,689,40054,630,00056%2.310.66%2.36-1.26%2.39-0.42%2.370.25%-0.22%
2021-10-182.352.362.272.290.00%-0.04%-3.13%45,166,300103,481,000105%2.29-6.68%2.39-2.21%2.40-0.83%2.360.47%-0.54%